PER
2013/10/30~2014/03/31
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2015 | 4/1, 株式分割 1→2 |
2014 |
03/31 | 805 | 808 | 788 | 796 | -0.93% | 240,400 | 452億9176万 | +7.86% | 10.37 | 0.62 |
03/28 | 791 | 804 | 786 | 804 | +0.88% | 150,400 | 457億1850万 | +9.47% | 10.46 | 0.62 |
03/27 | 767 | 798 | 760 | 797 | +1.72% | 198,600 | 453億2021万 | +9.11% | 10.37 | 0.62 |
03/26 | 799 | 799 | 777 | 783 | +0.19% | 188,600 | 445億5207万 | +7.85% | 10.2 | 0.61 |
03/25 | 789 | 803 | 781 | 782 | -1.45% | 213,400 | 444億6672万 | +8.09% | 10.18 | 0.61 |
03/24 | 763 | 807 | 762 | 793 | +4.48% | 363,000 | 451億2106万 | +10.14% | 10.33 | 0.62 |
03/20 | 735 | 761 | 727 | 759 | +2.22% | 215,800 | 431億8649万 | +6.01% | 9.88 | 0.59 |
03/19 | 752 | 752 | 730 | 743 | -1.2% | 94,200 | 422億4765万 | +3.99% | 9.67 | 0.58 |
03/18 | 756 | 765 | 742 | 752 | -0.27% | 108,000 | 427億5975万 | +5.4% | 9.79 | 0.58 |
03/17 | 726 | 765 | 726 | 754 | +4.36% | 244,800 | 428億7354万 | +5.98% | 9.81 | 0.58 |
03/14 | 720 | 735 | 710 | 722 | -1.23% | 291,800 | 410億8122万 | +1.69% | 9.4 | 0.56 |
03/13 | 714 | 734 | 714 | 731 | +1.74% | 137,000 | 415億9331万 | +3.1% | 9.52 | 0.57 |
03/12 | 720 | 725 | 717 | 719 | -0.83% | 90,200 | 408億8207万 | +1.48% | 9.36 | 0.56 |
03/11 | 725 | 737 | 721 | 725 | +0.42% | 133,000 | 412億2347万 | +2.48% | 9.44 | 0.56 |
03/10 | 728 | 742 | 717 | 722 | -2.04% | 110,600 | 410億5277万 | +2.05% | 9.4 | 0.56 |
03/07 | 733 | 739 | 722 | 737 | +1.66% | 116,000 | 419億626万 | +3.88% | 9.59 | 0.57 |
03/06 | 735 | 735 | 711 | 725 | -1.76% | 114,000 | 412億2347万 | +2.04% | 9.44 | 0.56 |
03/05 | 720 | 739 | 717 | 738 | +3.07% | 132,000 | 419億6316万 | +3.44% | 9.6 | 0.57 |
03/04 | 710 | 717 | 699 | 716 | +0.63% | 114,600 | 407億1137万 | +0.21% | 9.32 | 0.55 |
03/03 | 693 | 712 | 686 | 711 | +2.16% | 146,200 | 404億5533万 | -0.7% | 9.26 | 0.55 |
02/28 | 693 | 699 | 685 | 696 | +0.87% | 150,400 | 396億184万 | -3.2% | 9.06 | 0.54 |
02/27 | 681 | 693 | 679 | 690 | +1.55% | 139,600 | 392億6044万 | -4.56% | 8.99 | 0.54 |
02/26 | 684 | 687 | 679 | 680 | -0.59% | 132,400 | 386億6300万 | -6.53% | 8.85 | 0.53 |
02/25 | 696 | 698 | 677 | 684 | -0.94% | 398,400 | 388億9060万 | -6.5% | 8.9 | 0.53 |
02/24 | 691 | 702 | 684 | 690 | -1.43% | 168,000 | 392億6044万 | -6.25% | 8.99 | 0.54 |
02/21 | 701 | 704 | 697 | 700 | 0% | 91,000 | 398億2944万 | -5.28% | 9.12 | 0.54 |
02/20 | 705 | 705 | 686 | 700 | +0.21% | 160,800 | 398億2944万 | -5.66% | 9.12 | 0.54 |
02/19 | 696 | 702 | 686 | 699 | -1.06% | 217,600 | 397億4409万 | -6.24% | 9.1 | 0.54 |
02/18 | 708 | 711 | 691 | 706 | +0.36% | 88,400 | 401億7083万 | -5.61% | 9.19 | 0.55 |
02/17 | 694 | 705 | 686 | 704 | +0.36% | 183,600 | 400億2858万 | -6.32% | 9.16 | 0.55 |
02/14 | 715 | 720 | 695 | 701 | -1.2% | 182,600 | 398億8634万 | -7.03% | 9.13 | 0.54 |
02/13 | 718 | 721 | 707 | 710 | -0.98% | 73,000 | 403億6998万 | -6.27% | 9.24 | 0.55 |
02/12 | 724 | 733 | 716 | 717 | +0.07% | 124,800 | 407億6827万 | -5.6% | 9.33 | 0.56 |
02/10 | 720 | 729 | 715 | 716 | +0.42% | 62,200 | 407億3982万 | -5.91% | 9.32 | 0.56 |
02/07 | 716 | 719 | 708 | 713 | +1.57% | 50,800 | 405億6913万 | -6.68% | 9.29 | 0.55 |
02/06 | 688 | 709 | 688 | 702 | +1.01% | 122,800 | 399億4323万 | -8.24% | 9.14 | 0.54 |
02/05 | 705 | 707 | 688 | 695 | -0.79% | 173,200 | 395億4494万 | -9.39% | 9.05 | 0.54 |
02/04 | 706 | 718 | 700 | 701 | -3.71% | 154,200 | 398億5789万 | -8.79% | 9.12 | 0.54 |
02/03 | 754 | 754 | 727 | 728 | -4.28% | 82,200 | 413億9416万 | -5.27% | 9.47 | 0.56 |
01/31 | 780 | 780 | 745 | 760 | -1.62% | 100,000 | 432億4339万 | -1.04% | 9.9 | 0.59 |
01/30 | 786 | 786 | 766 | 773 | -3.38% | 85,400 | 439億5463万 | +0.59% | 10.06 | 0.6 |
01/29 | 780 | 801 | 776 | 800 | +3.97% | 167,600 | 454億9091万 | +4.37% | 10.41 | 0.62 |
01/28 | 761 | 780 | 761 | 769 | +0.2% | 94,600 | 437億5548万 | +0.79% | 10.01 | 0.6 |
01/27 | 783 | 783 | 759 | 768 | -2.1% | 71,000 | 436億7013万 | +0.72% | 10 | 0.6 |
01/24 | 789 | 792 | 772 | 784 | -1.32% | 103,600 | 446億897万 | +3.02% | 10.21 | 0.61 |
01/23 | 793 | 807 | 787 | 795 | -0.25% | 198,800 | 452億641万 | +4.68% | 10.35 | 0.62 |
01/22 | 774 | 799 | 774 | 797 | +2.18% | 43,200 | 453億2021万 | +5.08% | 10.37 | 0.62 |
01/21 | 785 | 790 | 777 | 780 | -0.83% | 96,400 | 443億5292万 | +2.97% | 10.15 | 0.6 |
01/20 | 780 | 798 | 778 | 786 | +1.16% | 116,400 | 447億2277万 | +3.83% | 10.24 | 0.61 |
01/17 | 777 | 779 | 767 | 777 | +0.78% | 41,200 | 442億1067万 | +2.78% | 10.12 | 0.6 |
01/16 | 773 | 783 | 769 | 771 | -1.28% | 52,200 | 438億6928万 | +1.98% | 10.04 | 0.6 |
01/15 | 785 | 785 | 773 | 781 | +0.39% | 57,200 | 444億3827万 | +3.31% | 10.17 | 0.61 |
01/14 | 773 | 783 | 764 | 778 | +0.39% | 145,600 | 442億6757万 | +2.91% | 10.13 | 0.6 |
01/10 | 772 | 776 | 762 | 775 | +0.71% | 77,800 | 440億9688万 | +2.51% | 10.09 | 0.6 |
01/09 | 775 | 775 | 766 | 770 | -0.45% | 37,400 | 437億8393万 | +1.65% | 10.02 | 0.6 |
01/08 | 773 | 775 | 764 | 773 | +1.18% | 58,200 | 439億8308万 | +1.98% | 10.07 | 0.6 |
01/07 | 778 | 783 | 763 | 764 | -2.36% | 75,000 | 434億7099万 | +0.79% | 9.95 | 0.59 |
01/06 | 779 | 785 | 775 | 783 | +0.97% | 67,400 | 445億2362万 | +2.96% | 10.19 | 0.61 |
2013 |
12/30 | 814 | 814 | 771 | 775 | +2.79% | 245,000 | 440億9688万 | +2.11% | 10.09 | 0.6 |
12/27 | 748 | 756 | 743 | 754 | +1.55% | 72,000 | 429億199万 | -0.79% | 9.82 | 0.58 |
12/26 | 716 | 745 | 716 | 743 | +4.36% | 116,800 | 422億4765万 | -2.43% | 9.67 | 0.58 |
12/25 | 712 | 718 | 706 | 712 | +0.57% | 162,800 | 404億8378万 | -6.75% | 9.27 | 0.55 |
12/24 | 727 | 733 | 706 | 708 | -4% | 166,200 | 402億5618万 | -7.52% | 9.21 | 0.55 |
12/20 | 728 | 743 | 728 | 737 | -0.47% | 71,200 | 419億3471万 | -4.16% | 9.6 | 0.57 |
12/19 | 744 | 747 | 737 | 741 | -0.4% | 54,400 | 421億3385万 | -3.96% | 9.64 | 0.57 |
12/18 | 716 | 747 | 716 | 744 | +2.34% | 150,200 | 423億455万 | -3.82% | 9.68 | 0.58 |
12/17 | 720 | 731 | 717 | 727 | +0.69% | 235,600 | 413億3727万 | -6.14% | 9.46 | 0.56 |
12/16 | 742 | 742 | 720 | 722 | -2.83% | 126,000 | 410億5277万 | -7.02% | 9.4 | 0.56 |
12/13 | 751 | 752 | 743 | 743 | -1.33% | 99,600 | 422億4765万 | -4.56% | 9.67 | 0.58 |
12/12 | 765 | 765 | 749 | 753 | -1.83% | 65,600 | 428億1664万 | -3.53% | 9.8 | 0.58 |
12/11 | 770 | 770 | 757 | 767 | -0.26% | 61,400 | 436億1323万 | -1.86% | 9.98 | 0.59 |
12/10 | 761 | 773 | 761 | 769 | -0.19% | 111,000 | 437億2703万 | -1.85% | 10.01 | 0.6 |
12/09 | 768 | 774 | 755 | 770 | +0.26% | 110,200 | 438億1238万 | -1.79% | 10.03 | 0.6 |
12/06 | 772 | 775 | 754 | 768 | -0.84% | 59,600 | 436億9858万 | -2.04% | 10 | 0.6 |
12/05 | 780 | 781 | 774 | 775 | -0.51% | 74,800 | 440億6843万 | -1.46% | 10.09 | 0.6 |
12/04 | 774 | 784 | 774 | 779 | -0.13% | 65,400 | 442億9602万 | -1.08% | 10.14 | 0.6 |
12/03 | 787 | 789 | 779 | 780 | -0.64% | 102,600 | 443億5292万 | -1.08% | 10.15 | 0.6 |
12/02 | 786 | 793 | 785 | 785 | -1.51% | 84,800 | 446億3742万 | -0.57% | 10.22 | 0.61 |
11/29 | 795 | 799 | 790 | 797 | +0.57% | 147,600 | 453億2021万 | +0.82% | 10.37 | 0.62 |
11/28 | 782 | 793 | 780 | 792 | +1.34% | 111,400 | 450億6416万 | +0.13% | 10.31 | 0.61 |
11/27 | 784 | 790 | 780 | 782 | -1.33% | 56,800 | 444億6672万 | -1.2% | 10.18 | 0.61 |
11/26 | 775 | 797 | 765 | 792 | +1.93% | 140,800 | 450億6416万 | 0% | 10.31 | 0.61 |
11/25 | 784 | 785 | 775 | 777 | -0.96% | 75,600 | 442億1067万 | -2.02% | 10.12 | 0.6 |
11/22 | 780 | 788 | 778 | 785 | -0.13% | 69,400 | 446億3742万 | -1.2% | 10.22 | 0.61 |
11/21 | 786 | 790 | 784 | 786 | 0% | 55,200 | 446億9432万 | -1.19% | 10.23 | 0.61 |
11/20 | 780 | 786 | 780 | 786 | +0.58% | 126,600 | 446億9432万 | -1.07% | 10.23 | 0.61 |
11/19 | 780 | 785 | 780 | 781 | -0.7% | 25,800 | 444億3827万 | -1.76% | 10.17 | 0.61 |
11/18 | 783 | 793 | 780 | 787 | -0.06% | 56,200 | 447億5122万 | -1.19% | 10.24 | 0.61 |
11/15 | 785 | 797 | 781 | 787 | -0.13% | 89,400 | 447億7967万 | -1.25% | 10.25 | 0.61 |
11/14 | 783 | 790 | 783 | 788 | +0.64% | 56,800 | 448億3657万 | -1.38% | 10.26 | 0.61 |
11/13 | 775 | 788 | 773 | 783 | +1.1% | 113,200 | 445億5207万 | -2.13% | 10.2 | 0.61 |
11/12 | 768 | 780 | 767 | 775 | -0.26% | 102,200 | 440億6843万 | -3.31% | 10.09 | 0.6 |
11/11 | 785 | 793 | 772 | 777 | -0.96% | 129,000 | 441億8223万 | -3.18% | 10.11 | 0.6 |
11/08 | 800 | 800 | 782 | 784 | -0.32% | 126,400 | 446億897万 | -2.37% | 10.21 | 0.61 |
11/07 | 794 | 800 | 782 | 787 | -1.38% | 111,000 | 447億5122万 | -2.3% | 10.24 | 0.61 |
11/06 | 792 | 800 | 792 | 798 | -0.31% | 53,800 | 453億7711万 | -0.93% | 10.39 | 0.62 |
11/05 | 797 | 805 | 789 | 800 | +1.59% | 145,800 | 455億1936万 | -0.62% | 10.42 | 0.62 |
11/01 | 799 | 802 | 784 | 788 | -1.99% | 169,800 | 448億812万 | -2.17% | 10.26 | 0.61 |
10/31 | 810 | 812 | 796 | 804 | +1.2% | 153,600 | 457億1850万 | -0.06% | 10.46 | 0.62 |
10/30 | 815 | 815 | 794 | 794 | -2.58% | 344,200 | 451億7796万 | -1.12% | 10.34 | 0.62 |